Mobius Investment Trust (MMIT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mobius Investment Trust

Date Open High Low Close* Volume
02/06/2020 75.20p 77.25p 74.38p 76.10p 44904
01/06/2020 75.20p 78.26p 74.60p 76.50p 123071
29/05/2020 76.00p 76.87p 74.38p 76.70p 36957
28/05/2020 74.40p 77.53p 73.84p 77.00p 20882
27/05/2020 74.40p 77.29p 73.71p 76.20p 74438
26/05/2020 73.40p 76.38p 74.31p 75.50p 20361
25/05/2020 73.40p 74.70p 72.15p 74.70p 93020
22/05/2020 73.40p 74.70p 72.15p 74.70p 93020
21/05/2020 73.00p 74.20p 72.55p 74.20p 34147
20/05/2020 72.40p 74.50p 73.80p 73.80p 64382
19/05/2020 72.40p 75.39p 72.95p 74.50p 27908
18/05/2020 72.40p 74.50p 72.42p 73.70p 22344
15/05/2020 72.40p 73.96p 71.25p 73.50p 82370
14/05/2020 71.40p 73.00p 71.10p 72.70p 28122
13/05/2020 71.40p 74.19p 71.40p 73.20p 421836
12/05/2020 72.00p 74.02p 71.41p 73.00p 109080
11/05/2020 72.00p 74.69p 71.94p 73.70p 27711
08/05/2020 72.00p 74.03p 71.00p 73.00p 96572
07/05/2020 72.00p 74.03p 71.00p 73.00p 96572
06/05/2020 72.00p 74.26p 71.33p 72.00p 60769
05/05/2020 72.00p 74.53p 71.00p 73.80p 64370
04/05/2020 72.60p 73.98p 71.07p 72.70p 52971
01/05/2020 73.40p 75.09p 72.40p 74.20p 68053
30/04/2020 73.40p 76.22p 73.40p 75.20p 53828
29/04/2020 73.00p 75.00p 73.00p 74.00p 106099
28/04/2020 70.00p 73.50p 72.20p 73.50p 57024
27/04/2020 70.00p 74.09p 73.60p 74.00p 6415
24/04/2020 70.00p 71.00p 70.00p 71.00p 10864
23/04/2020 72.00p 72.65p 70.00p 71.50p 864468
22/04/2020 72.00p 73.78p 72.00p 73.40p 87906
21/04/2020 74.00p 73.50p 69.84p 73.10p 92696
20/04/2020 74.00p 75.00p 71.48p 73.30p 24904
17/04/2020 74.00p 75.71p 72.00p 75.00p 1875263
16/04/2020 71.40p 72.70p 69.78p 72.70p 54466
15/04/2020 72.60p 74.69p 70.42p 71.50p 163972
14/04/2020 71.00p 74.76p 71.00p 73.00p 69824
09/04/2020 74.00p 74.00p 70.87p 72.50p 543773
08/04/2020 70.00p 73.80p 68.43p 71.70p 84158
07/04/2020 70.80p 71.37p 67.00p 69.80p 71825
06/04/2020 69.00p 69.80p 67.00p 68.50p 60073
03/04/2020 66.80p 66.80p 63.86p 65.50p 149801
02/04/2020 64.00p 65.47p 64.00p 65.20p 107453
01/04/2020 66.00p 64.96p 63.86p 64.80p 139499
31/03/2020 66.00p 67.68p 64.64p 65.60p 201841
30/03/2020 67.20p 68.12p 64.04p 65.70p 34573
27/03/2020 68.20p 68.10p 65.28p 68.10p 102161
26/03/2020 68.20p 68.97p 64.23p 67.80p 117789
25/03/2020 67.80p 68.20p 64.03p 66.60p 108934
24/03/2020 63.80p 64.80p 60.20p 63.60p 147626
23/03/2020 63.00p 62.46p 58.00p 60.10p 52439
20/03/2020 63.00p 65.16p 61.00p 63.90p 78678
19/03/2020 62.00p 63.80p 60.00p 61.80p 219975
18/03/2020 66.00p 68.14p 62.00p 63.50p 71943
17/03/2020 72.60p 70.79p 68.00p 69.00p 15043
16/03/2020 72.60p 73.00p 67.63p 70.10p 399769
13/03/2020 76.60p 78.20p 74.78p 76.70p 83290
12/03/2020 80.00p 80.00p 75.50p 75.50p 437259
11/03/2020 82.80p 83.00p 79.54p 81.00p 183883
10/03/2020 82.00p 82.20p 78.76p 81.70p 139402
09/03/2020 80.40p 82.16p 78.20p 80.20p 274572
06/03/2020 83.80p 85.17p 82.82p 84.40p 69392
05/03/2020 86.60p 87.91p 85.03p 85.50p 194209
04/03/2020 87.00p 87.98p 86.00p 87.60p 126002
03/03/2020 87.60p 88.00p 83.80p 86.90p 61291
02/03/2020 87.00p 87.00p 83.54p 85.10p 104983
28/02/2020 84.00p 85.50p 81.00p 83.00p 158292
27/02/2020 88.80p 89.00p 85.95p 87.30p 106584
26/02/2020 89.00p 89.80p 87.99p 89.00p 104993
25/02/2020 91.20p 92.82p 90.40p 91.20p 115417
24/02/2020 92.40p 92.71p 91.39p 91.80p 177127
21/02/2020 93.20p 94.97p 92.50p 93.30p 73252
20/02/2020 93.20p 94.34p 92.33p 93.40p 64132
19/02/2020 93.20p 94.45p 93.10p 93.20p 38410
18/02/2020 93.40p 94.02p 92.46p 94.00p 35243
17/02/2020 93.80p 94.25p 93.00p 93.80p 66351
14/02/2020 92.80p 93.74p 92.09p 93.60p 43056
13/02/2020 93.00p 94.60p 93.00p 93.60p 69490
12/02/2020 95.60p 95.60p 93.40p 94.50p 52330
11/02/2020 92.00p 94.60p 92.00p 94.00p 63516
10/02/2020 92.80p 93.80p 92.00p 93.20p 26828
07/02/2020 94.20p 96.15p 92.80p 93.00p 116600
06/02/2020 94.40p 95.80p 94.19p 95.00p 126671
05/02/2020 95.00p 96.20p 93.29p 94.60p 39059
04/02/2020 94.80p 94.95p 92.94p 93.90p 39915
03/02/2020 92.20p 94.20p 91.97p 93.40p 124664
31/01/2020 94.20p 95.89p 92.00p 94.10p 113250
30/01/2020 95.00p 95.91p 94.22p 95.30p 91423
29/01/2020 94.60p 96.60p 94.60p 96.30p 202083
28/01/2020 94.40p 94.40p 92.00p 93.80p 66828
27/01/2020 95.00p 95.41p 92.00p 92.20p 183612
24/01/2020 94.40p 95.96p 94.00p 95.40p 64250
23/01/2020 97.00p 98.43p 94.00p 94.00p 576327
22/01/2020 98.00p 98.45p 96.60p 97.70p 604032
21/01/2020 98.00p 98.66p 96.60p 98.40p 233707
20/01/2020 93.00p 97.60p 92.00p 97.10p 520679
17/01/2020 91.00p 92.65p 90.42p 92.00p 277419
16/01/2020 90.20p 90.20p 89.29p 89.50p 132290
15/01/2020 88.00p 89.51p 87.93p 88.80p 99503
14/01/2020 88.00p 88.90p 87.62p 88.50p 44213
13/01/2020 88.00p 88.00p 86.05p 88.00p 102038
10/01/2020 86.00p 87.38p 86.00p 86.80p 316010
09/01/2020 85.00p 86.58p 85.18p 86.30p 92285
08/01/2020 85.00p 86.12p 85.00p 86.00p 95723
07/01/2020 85.40p 86.34p 85.15p 86.30p 76580
06/01/2020 85.80p 86.68p 84.80p 86.40p 178478
03/01/2020 87.00p 87.00p 85.89p 86.80p 78453
02/01/2020 85.40p 87.20p 85.34p 86.50p 233755
31/12/2019 85.60p 86.00p 85.00p 85.50p 72621
30/12/2019 84.80p 86.20p 84.54p 85.60p 120674
27/12/2019 85.00p 86.00p 84.10p 85.70p 158500
24/12/2019 84.80p 84.61p 83.52p 84.10p 46614
23/12/2019 84.80p 84.80p 83.20p 84.00p 215185
20/12/2019 84.00p 84.79p 84.00p 84.50p 265049
19/12/2019 83.80p 84.20p 82.60p 83.60p 336113
18/12/2019 82.40p 83.48p 81.89p 83.00p 230051
17/12/2019 82.20p 82.20p 81.60p 82.10p 362385
16/12/2019 82.00p 82.14p 81.00p 81.90p 114327
13/12/2019 82.00p 82.00p 80.43p 81.30p 260570
12/12/2019 80.20p 81.00p 80.00p 81.00p 57421
11/12/2019 80.40p 81.10p 80.20p 81.10p 101025
10/12/2019 80.00p 81.25p 80.00p 80.50p 85853
09/12/2019 81.00p 81.62p 80.00p 81.00p 147086
06/12/2019 82.00p 82.00p 80.06p 81.50p 83435
05/12/2019 81.00p 82.35p 80.00p 81.40p 103740
04/12/2019 81.00p 82.70p 80.08p 81.90p 101263
03/12/2019 81.60p 82.70p 80.00p 81.50p 386885
02/12/2019 82.60p 83.25p 81.80p 82.90p 232586
29/11/2019 82.60p 83.30p 82.30p 83.00p 260717
28/11/2019 83.00p 83.52p 82.80p 83.10p 151858
27/11/2019 85.00p 85.00p 82.80p 83.40p 70951
26/11/2019 85.40p 85.24p 84.07p 84.60p 75113
25/11/2019 85.40p 85.89p 85.11p 85.50p 121060
22/11/2019 85.60p 86.75p 85.08p 85.70p 46793
21/11/2019 86.00p 87.12p 85.39p 86.30p 85450
20/11/2019 86.00p 87.24p 85.54p 86.50p 80519
19/11/2019 86.40p 87.26p 85.26p 86.90p 44692
18/11/2019 86.00p 87.16p 86.00p 86.90p 59551
15/11/2019 86.00p 87.17p 86.00p 86.50p 45912
14/11/2019 87.40p 87.66p 85.20p 86.90p 214097
13/11/2019 87.40p 87.73p 87.10p 87.60p 55000
12/11/2019 88.00p 88.20p 87.07p 87.70p 21469
11/11/2019 87.00p 87.94p 87.00p 87.50p 33674
08/11/2019 86.80p 88.03p 86.02p 87.50p 51159
07/11/2019 85.60p 86.48p 85.60p 86.00p 73908
06/11/2019 85.77p 86.77p 85.40p 86.10p 117408
05/11/2019 85.40p 86.92p 85.40p 86.10p 236489
04/11/2019 86.80p 87.00p 85.40p 86.10p 68307
01/11/2019 84.20p 86.98p 84.20p 86.10p 64100
31/10/2019 85.00p 85.80p 85.00p 85.50p 31028
30/10/2019 84.80p 85.08p 83.00p 85.00p 80695
29/10/2019 84.60p 84.60p 84.00p 84.40p 38492
28/10/2019 84.28p 84.36p 83.80p 84.20p 63115
25/10/2019 83.80p 84.36p 83.60p 84.20p 413654
24/10/2019 84.00p 84.00p 83.00p 83.50p 118703
23/10/2019 83.00p 83.78p 82.42p 83.20p 67554
22/10/2019 83.00p 84.05p 82.80p 83.70p 58396
21/10/2019 84.00p 84.00p 82.23p 83.60p 11548
18/10/2019 84.00p 84.16p 82.13p 83.60p 104819
17/10/2019 83.00p 83.80p 82.20p 83.00p 460504
16/10/2019 83.00p 83.25p 82.20p 83.20p 304359
15/10/2019 83.80p 83.80p 82.20p 82.50p 173376
14/10/2019 84.00p 84.00p 83.00p 83.80p 40568
11/10/2019 83.00p 84.42p 83.00p 83.70p 94596
10/10/2019 84.00p 84.31p 83.00p 84.20p 113709
09/10/2019 82.80p 84.00p 82.40p 84.00p 33136
08/10/2019 84.80p 85.00p 82.60p 83.80p 67736
07/10/2019 82.64p 84.07p 82.64p 83.80p 27561
04/10/2019 82.80p 83.90p 82.69p 83.90p 62085
03/10/2019 84.20p 84.44p 82.40p 83.50p 205766
02/10/2019 85.00p 85.50p 84.60p 84.80p 122238
01/10/2019 85.40p 86.23p 85.40p 85.70p 70746
30/09/2019 86.05p 86.20p 85.22p 86.20p 42831
27/09/2019 85.70p 86.10p 85.00p 86.10p 113382
26/09/2019 85.80p 86.80p 85.01p 85.80p 73109
25/09/2019 86.00p 86.70p 85.40p 85.40p 179694
24/09/2019 86.70p 87.20p 86.02p 87.20p 21488
23/09/2019 87.00p 87.10p 86.00p 87.10p 11687
20/09/2019 86.00p 87.50p 86.00p 87.10p 753558
19/09/2019 85.80p 86.50p 85.60p 86.00p 84835
18/09/2019 87.00p 87.00p 85.80p 86.40p 86694
17/09/2019 86.00p 87.20p 85.80p 87.20p 199526
16/09/2019 86.00p 87.20p 86.00p 87.20p 25355
13/09/2019 86.00p 87.69p 86.00p 87.20p 140070
12/09/2019 86.20p 87.68p 86.00p 87.20p 144445
11/09/2019 87.20p 87.67p 86.00p 86.00p 89150
10/09/2019 86.00p 87.69p 86.00p 86.00p 30533
09/09/2019 87.60p 87.81p 86.00p 87.10p 104832
06/09/2019 89.00p 89.69p 88.00p 88.80p 36165
05/09/2019 89.00p 89.92p 88.15p 89.70p 83705
04/09/2019 89.20p 89.90p 87.91p 89.90p 130247
03/09/2019 87.20p 89.40p 87.20p 88.70p 55546
02/09/2019 87.20p 89.00p 87.20p 88.40p 151730
30/08/2019 87.00p 88.00p 87.00p 88.00p 22710
29/08/2019 86.00p 88.60p 86.00p 87.60p 52482
28/08/2019 86.80p 87.09p 86.00p 87.00p 190448
27/08/2019 86.64p 87.60p 86.60p 87.60p 33593
23/08/2019 88.20p 88.70p 87.25p 88.40p 151823
22/08/2019 87.80p 88.47p 87.18p 88.00p 48743
21/08/2019 87.02p 89.00p 87.02p 89.00p 14416
20/08/2019 87.80p 88.58p 87.40p 87.60p 105348

*Close Price adjusted for both dividends and splits